Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5.886 | 6.013 | 5.788 | 5.896 | 8,871,080 | +0.12(+2.03%) |
Aug 28, 2020 | 5.759 | 5.876 | 5.636 | 5.778 | 7,787,232 | +0.20(+3.51%) |
Aug 27, 2020 | 5.739 | 5.778 | 5.406 | 5.582 | 10,150,610 | -0.07(-1.21%) |
Aug 26, 2020 | 5.259 | 5.719 | 5.230 | 5.651 | 11,213,026 | +0.33(+6.26%) |
Aug 25, 2020 | 5.543 | 5.582 | 5.112 | 5.318 | 13,418,637 | -0.25(-4.57%) |
Aug 24, 2020 | 5.788 | 5.798 | 5.533 | 5.572 | 8,306,800 | -0.12(-2.07%) |
Aug 21, 2020 | 5.729 | 5.827 | 5.602 | 5.690 | 8,265,204 | -0.21(-3.49%) |
Aug 20, 2020 | 5.739 | 5.954 | 5.680 | 5.896 | 7,846,599 | +0.13(+2.21%) |
Aug 19, 2020 | 5.954 | 6.023 | 5.739 | 5.768 | 10,527,596 | -0.27(-4.54%) |
Aug 18, 2020 | 6.356 | 6.366 | 5.915 | 6.043 | 10,934,758 | -0.19(-3.10%) |
Aug 17, 2020 | 6.167 | 6.373 | 6.089 | 6.236 | 12,885,011 | +0.32(+5.46%) |
Aug 14, 2020 | 5.893 | 6.011 | 5.717 | 5.913 | 9,791,183 | -0.07(-1.15%) |
Aug 13, 2020 | 5.639 | 6.040 | 5.531 | 5.981 | 16,535,369 | +0.46(+8.33%) |
Aug 12, 2020 | 5.629 | 5.776 | 5.492 | 5.521 | 11,374,384 | +0.01(+0.18%) |
Aug 11, 2020 | 5.658 | 5.835 | 5.443 | 5.512 | 18,769,770 | -0.59(-9.63%) |
Aug 10, 2020 | 6.030 | 6.412 | 6.030 | 6.099 | 12,654,010 | +0.11(+1.80%) |
Aug 07, 2020 | 6.393 | 6.412 | 5.707 | 5.991 | 18,492,948 | -0.52(-7.97%) |
Aug 06, 2020 | 6.344 | 6.647 | 6.158 | 6.510 | 20,412,406 | +0.23(+3.58%) |
Aug 05, 2020 | 6.158 | 6.510 | 6.109 | 6.285 | 19,814,286 | +0.36(+6.12%) |
Aug 04, 2020 | 5.463 | 5.962 | 5.404 | 5.923 | 16,852,594 | +0.45(+8.23%) |
Aug 03, 2020 | 5.433 | 5.502 | 5.198 | 5.472 | 11,844,042 | +0.07(+1.27%) |
Jul 31, 2020 | 5.355 | 5.414 | 5.208 | 5.404 | 11,503,711 | +0.17(+3.18%) |
Jul 30, 2020 | 5.100 | 5.335 | 5.081 | 5.237 | 13,348,666 | -0.17(-3.08%) |
Jul 29, 2020 | 5.384 | 5.512 | 5.179 | 5.404 | 13,003,721 | +0.06(+1.10%) |
Jul 28, 2020 | 5.306 | 5.521 | 5.218 | 5.345 | 12,111,010 | -0.05(-0.91%) |
Jul 27, 2020 | 5.384 | 5.561 | 5.228 | 5.394 | 17,554,550 | +0.30(+5.96%) |
Jul 24, 2020 | 5.042 | 5.237 | 4.963 | 5.091 | 13,905,948 | +0.07(+1.36%) |
Jul 23, 2020 | 5.071 | 5.228 | 4.856 | 5.022 | 22,211,864 | -0.20(-3.75%) |
Jul 22, 2020 | 4.914 | 5.345 | 4.797 | 5.218 | 23,374,748 | +0.34(+7.03%) |
Jul 21, 2020 | 5.012 | 5.149 | 4.797 | 4.875 | 19,536,460 | +0.14(+2.89%) |
Jul 20, 2020 | 4.572 | 4.777 | 4.484 | 4.738 | 15,075,015 | +0.26(+5.91%) |
Jul 17, 2020 | 4.307 | 4.518 | 4.249 | 4.474 | 14,857,977 | +0.32(+7.78%) |
Jul 16, 2020 | 4.258 | 4.317 | 4.053 | 4.151 | 8,653,426 | -0.18(-4.07%) |
Jul 15, 2020 | 4.151 | 4.337 | 3.975 | 4.327 | 13,139,875 | +0.19(+4.49%) |
Jul 14, 2020 | 3.730 | 4.141 | 3.691 | 4.141 | 12,729,982 | +0.39(+10.44%) |
Jul 13, 2020 | 4.141 | 4.141 | 3.740 | 3.749 | 16,108,139 | -0.19(-4.73%) |
Jul 10, 2020 | 3.749 | 3.945 | 3.749 | 3.935 | 15,253,600 | +0.23(+6.07%) |
Jul 09, 2020 | 3.632 | 3.877 | 3.554 | 3.710 | 17,988,156 | +0.19(+5.28%) |
Jul 08, 2020 | 3.436 | 3.554 | 3.368 | 3.524 | 14,581,280 | +0.21(+6.19%) |
Jul 07, 2020 | 3.123 | 3.377 | 3.123 | 3.319 | 11,016,467 | +0.12(+3.67%) |
Jul 06, 2020 | 3.250 | 3.280 | 3.123 | 3.201 | 7,843,877 | +0.08(+2.51%) |
Jul 02, 2020 | 3.084 | 3.250 | 3.084 | 3.123 | 8,224,626 | -0.03(-0.93%) |
Jul 01, 2020 | 3.221 | 3.221 | 3.045 | 3.152 | 8,918,409 | -0.05(-1.53%) |
Jun 30, 2020 | 2.986 | 3.211 | 2.956 | 3.201 | 12,071,360 | +0.20(+6.51%) |
Jun 29, 2020 | 2.956 | 3.005 | 2.888 | 3.005 | 6,816,184 | +0.11(+3.72%) |
Jun 26, 2020 | 2.908 | 2.937 | 2.810 | 2.898 | 8,946,820 | -0.02(-0.67%) |
Jun 25, 2020 | 2.927 | 2.927 | 2.819 | 2.917 | 6,388,301 | +0.05(+1.71%) |
Jun 24, 2020 | 2.976 | 2.976 | 2.790 | 2.868 | 10,022,578 | -0.14(-4.56%) |
Jun 23, 2020 | 3.054 | 3.094 | 2.947 | 3.005 | 7,609,217 | +0.04(+1.32%) |
Jun 22, 2020 | 2.937 | 3.094 | 2.908 | 2.966 | 11,252,223 | +0.18(+6.32%) |
Jun 19, 2020 | 2.800 | 2.898 | 2.731 | 2.790 | 16,055,265 | +0.09(+3.26%) |
Jun 18, 2020 | 2.829 | 2.868 | 2.673 | 2.702 | 9,851,374 | -0.17(-5.80%) |
Jun 17, 2020 | 2.996 | 2.996 | 2.839 | 2.868 | 7,561,288 | -0.13(-4.25%) |
Jun 16, 2020 | 3.113 | 3.123 | 2.947 | 2.996 | 5,518,300 | -0.07(-2.24%) |
Jun 15, 2020 | 2.888 | 3.064 | 2.731 | 3.064 | 8,075,554 | +0.03(+0.97%) |
Jun 12, 2020 | 3.094 | 3.123 | 2.966 | 3.035 | 6,807,309 | +0.04(+1.31%) |
Jun 11, 2020 | 3.348 | 3.358 | 2.947 | 2.996 | 12,206,995 | -0.37(-11.05%) |
Jun 10, 2020 | 3.191 | 3.397 | 3.133 | 3.368 | 13,033,036 | +0.27(+8.86%) |
Jun 09, 2020 | 3.182 | 3.240 | 3.084 | 3.094 | 7,842,594 | -0.15(-4.53%) |
Jun 08, 2020 | 3.133 | 3.265 | 3.045 | 3.240 | 6,950,228 | +0.13(+4.09%) |
Jun 05, 2020 | 3.084 | 3.123 | 2.996 | 3.113 | 10,208,768 | -0.10(-3.05%) |
Jun 04, 2020 | 3.240 | 3.289 | 3.142 | 3.211 | 7,940,489 | +0.01(+0.31%) |
Jun 03, 2020 | 3.133 | 3.270 | 3.094 | 3.201 | 7,667,780 | -0.02(-0.61%) |
Jun 02, 2020 | 3.524 | 3.573 | 3.221 | 3.221 | 11,933,176 | -0.29(-8.36%) |